Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.05 | 33.11 | 33.04 | 33.10 | 502,956 | +0.01(+0.04%) |
Apr 27, 2018 | 33.06 | 33.12 | 33.04 | 33.08 | 332,703 | +0.04(+0.11%) |
Apr 26, 2018 | 33.00 | 33.07 | 33.00 | 33.05 | 332,185 | +0.07(+0.21%) |
Apr 25, 2018 | 32.99 | 33.00 | 32.92 | 32.98 | 545,184 | -0.03(-0.09%) |
Apr 24, 2018 | 33.06 | 33.09 | 32.97 | 33.00 | 468,250 | -0.01(-0.04%) |
Apr 23, 2018 | 33.11 | 33.14 | 33.02 | 33.02 | 532,278 | -0.09(-0.28%) |
Apr 20, 2018 | 33.14 | 33.15 | 33.10 | 33.11 | 300,084 | -0.06(-0.19%) |
Apr 19, 2018 | 33.20 | 33.22 | 33.11 | 33.17 | 533,533 | -0.05(-0.15%) |
Apr 18, 2018 | 33.28 | 33.28 | 33.22 | 33.22 | 450,497 | -0.04(-0.13%) |
Apr 17, 2018 | 33.26 | 33.32 | 33.26 | 33.27 | 903,627 | +0.01(+0.04%) |
Apr 16, 2018 | 33.23 | 33.27 | 33.17 | 33.25 | 690,355 | +0.06(+0.17%) |
Apr 13, 2018 | 33.18 | 33.22 | 33.18 | 33.20 | 681,717 | +0.02(+0.06%) |
Apr 12, 2018 | 33.08 | 33.19 | 33.06 | 33.17 | 1,538,815 | +0.12(+0.36%) |
Apr 11, 2018 | 33.07 | 33.12 | 33.05 | 33.05 | 422,826 | -0.02(-0.06%) |
Apr 10, 2018 | 33.00 | 33.10 | 32.95 | 33.07 | 1,453,676 | +0.16(+0.47%) |
Apr 09, 2018 | 33.03 | 33.03 | 32.91 | 32.92 | 1,536,366 | -0.01(-0.02%) |
Apr 06, 2018 | 32.98 | 33.00 | 32.90 | 32.93 | 1,397,066 | -0.08(-0.24%) |
Apr 05, 2018 | 32.93 | 33.02 | 32.92 | 33.00 | 584,140 | +0.07(+0.21%) |
Apr 04, 2018 | 32.78 | 32.95 | 32.78 | 32.93 | 319,334 | +0.06(+0.17%) |
Apr 03, 2018 | 32.85 | 32.88 | 32.81 | 32.88 | 463,393 | -0.01(-0.02%) |
Apr 02, 2018 | 32.95 | 32.95 | 32.82 | 32.88 | 391,938 | -0.05(-0.16%) |
Mar 29, 2018 | 32.94 | 32.94 | 32.94 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 32.80 | 32.85 | 32.80 | 32.85 | 395,996 | +0.06(+0.17%) |
Mar 27, 2018 | 32.85 | 33.04 | 32.77 | 32.79 | 380,692 | -0.08(-0.26%) |
Mar 26, 2018 | 32.86 | 32.98 | 32.78 | 32.87 | 540,621 | +0.11(+0.34%) |
Mar 23, 2018 | 32.87 | 32.89 | 32.73 | 32.76 | 295,525 | -0.04(-0.11%) |
Mar 22, 2018 | 32.89 | 32.94 | 32.80 | 32.80 | 370,251 | -0.13(-0.39%) |
Mar 21, 2018 | 32.86 | 32.97 | 32.86 | 32.92 | 397,738 | +0.04(+0.11%) |
Mar 20, 2018 | 32.87 | 32.92 | 32.87 | 32.89 | 256,761 | -0.01(-0.02%) |
Mar 19, 2018 | 32.89 | 32.93 | 32.84 | 32.89 | 277,279 | -0.04(-0.13%) |
Mar 16, 2018 | 32.88 | 32.97 | 32.88 | 32.94 | 199,987 | +0.02(+0.06%) |
Mar 15, 2018 | 32.87 | 32.94 | 32.87 | 32.92 | 583,409 | +0.01(+0.04%) |
Mar 14, 2018 | 32.94 | 32.96 | 32.92 | 32.90 | 233,951 | -0.03(-0.09%) |
Mar 13, 2018 | 32.97 | 33.01 | 32.90 | 32.93 | 319,467 | -0.06(-0.17%) |
Mar 12, 2018 | 33.01 | 33.01 | 32.94 | 32.99 | 320,425 | -0.03(-0.09%) |
Mar 09, 2018 | 32.93 | 33.04 | 32.91 | 33.01 | 480,978 | +0.14(+0.43%) |
Mar 08, 2018 | 32.89 | 32.92 | 32.86 | 32.87 | 227,076 | -0.02(-0.06%) |
Mar 07, 2018 | 32.92 | 32.89 | 253,372 | +0.00(+0.00%) | ||
Mar 06, 2018 | 32.92 | 32.94 | 32.86 | 32.89 | 290,943 | +0.01(+0.02%) |
Mar 05, 2018 | 32.81 | 32.89 | 32.80 | 32.89 | 255,579 | +0.01(+0.04%) |
Mar 02, 2018 | 32.75 | 32.89 | 32.74 | 32.87 | 288,493 | +0.07(+0.21%) |
Mar 01, 2018 | 32.87 | 32.92 | 32.78 | 32.80 | 401,717 | -0.05(-0.15%) |
Feb 28, 2018 | 32.94 | 32.98 | 32.85 | 32.85 | 1,279,549 | -0.04(-0.13%) |
Feb 27, 2018 | 32.92 | 32.97 | 32.87 | 32.90 | 343,960 | -0.04(-0.13%) |
Feb 26, 2018 | 33.00 | 33.15 | 32.90 | 32.94 | 382,885 | +0.03(+0.09%) |
Feb 23, 2018 | 32.80 | 32.91 | 32.77 | 32.91 | 244,725 | +0.15(+0.47%) |
Feb 22, 2018 | 32.80 | 32.86 | 32.75 | 32.75 | 323,696 | -0.01(-0.04%) |
Feb 21, 2018 | 32.88 | 32.91 | 32.74 | 32.77 | 432,439 | -0.08(-0.23%) |
Feb 20, 2018 | 32.84 | 32.92 | 32.83 | 32.85 | 442,780 | -0.06(-0.17%) |
Feb 16, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 32.72 | 32.85 | 32.72 | 32.83 | 405,332 | +0.20(+0.60%) |
Feb 14, 2018 | 32.45 | 32.72 | 32.45 | 32.64 | 662,883 | +0.08(+0.26%) |
Feb 13, 2018 | 32.57 | 32.58 | 32.50 | 32.55 | 282,024 | -0.04(-0.13%) |
Feb 12, 2018 | 32.51 | 32.62 | 32.51 | 32.59 | 603,517 | +0.11(+0.32%) |
Feb 09, 2018 | 32.57 | 32.66 | 32.19 | 32.49 | 998,173 | -0.06(-0.19%) |
Feb 08, 2018 | 32.69 | 32.76 | 32.52 | 32.55 | 459,129 | -0.13(-0.41%) |
Feb 07, 2018 | 32.85 | 32.98 | 32.68 | 32.68 | 628,326 | -0.11(-0.34%) |
Feb 06, 2018 | 32.52 | 32.81 | 32.38 | 32.80 | 683,992 | +0.07(+0.20%) |
Feb 05, 2018 | 32.76 | 32.89 | 32.59 | 32.73 | 683,899 | -0.07(-0.22%) |
Feb 02, 2018 | 32.94 | 32.94 | 32.80 | 32.80 | 581,361 | -0.17(-0.51%) |